FRA:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	62.74	62.74	62.74	62.74	-	-2.14%	-
Aug 25, 2026	64.11	64.11	64.11	64.11	64.11	0.38%	-
Aug 24, 2026	64.31	64.31	63.75	63.87	63.87	-2.82%	350
Aug 21, 2026	64.93	66.11	64.93	66.11	65.72	0.44%	170
Aug 20, 2026	66.14	66.14	65.30	65.82	65.43	-3.19%	205
Aug 19, 2026	66.98	67.99	66.98	67.99	67.59	-0.82%	350
Aug 18, 2026	68.55	68.55	68.55	68.55	68.15	0.48%	-
Aug 17, 2026	68.22	68.22	68.22	68.22	67.82	1.71%	-
Aug 14, 2026	67.07	67.07	67.07	67.07	66.67	-2.30%	-
Aug 13, 2026	68.69	68.90	68.62	68.65	68.25	-2.35%	650
Aug 12, 2026	70.30	70.30	70.30	70.30	69.89	-1.91%	1
Aug 11, 2026	70.97	72.07	70.97	71.67	71.25	-2.36%	155
Aug 10, 2026	73.40	73.40	73.40	73.40	72.97	0.30%	-
Aug 7, 2026	69.72	73.18	69.72	73.18	72.75	9.22%	101
Aug 6, 2026	67.00	67.00	67.00	67.00	66.61	-4.29%	-
Aug 5, 2026	70.00	70.00	70.00	70.00	69.59	1.45%	-
Aug 4, 2026	65.11	69.00	65.11	69.00	68.59	7.33%	15
Aug 3, 2026	64.29	64.29	64.29	64.29	63.91	-1.85%	-
Jul 31, 2026	65.50	65.50	65.50	65.50	65.11	1.55%	-
Jul 30, 2026	62.44	64.50	62.44	64.50	64.12	-0.98%	175
Jul 29, 2026	65.14	65.14	65.14	65.14	64.76	-2.43%	-
Jul 28, 2026	66.76	66.76	66.76	66.76	66.37	-5.05%	-
Jul 27, 2026	70.31	70.31	70.31	70.31	69.90	-0.13%	-
Jul 24, 2026	70.40	70.40	70.40	70.40	69.98	-2.45%	-
Jul 23, 2026	73.31	73.31	72.17	72.17	71.74	0.61%	220
Jul 22, 2026	71.73	71.73	71.73	71.73	71.31	0.67%	-
Jul 21, 2026	71.25	71.25	71.25	71.25	70.83	0.76%	-
Jul 20, 2026	70.71	70.71	70.71	70.71	70.29	-0.17%	-
Jul 17, 2026	69.29	70.83	67.94	70.83	70.41	-5.46%	281
Jul 16, 2026	74.98	74.98	74.92	74.92	74.48	-2.93%	28
Jul 15, 2026	77.18	77.18	77.18	77.18	76.72	3.88%	-
Jul 14, 2026	74.30	74.30	74.30	74.30	73.86	-1.51%	-
Jul 13, 2026	75.44	75.44	75.44	75.44	75.00	-2.86%	-
Jul 10, 2026	76.46	77.66	76.46	77.66	77.20	3.87%	1
Jul 9, 2026	74.77	74.77	74.77	74.77	74.33	1.98%	-
Jul 8, 2026	73.32	73.32	73.32	73.32	72.89	0.22%	-
Jul 7, 2026	75.29	75.29	73.16	73.16	72.73	-4.35%	270
Jul 6, 2026	75.16	76.49	75.16	76.49	76.04	0.72%	340
Jul 3, 2026	74.56	75.94	74.56	75.94	75.49	2.73%	300
Jul 2, 2026	77.63	77.63	73.92	73.92	73.48	-6.39%	79
Jul 1, 2026	79.44	79.64	78.97	78.97	78.50	0.33%	34
Jun 30, 2026	78.71	78.71	78.71	78.71	78.25	2.22%	70
Jun 29, 2026	77.78	77.78	77.00	77.00	76.55	-4.61%	20
Jun 26, 2026	80.76	80.97	80.48	80.72	80.24	-4.53%	1,330
Jun 25, 2026	81.83	84.55	81.83	84.55	84.05	2.08%	31
Jun 24, 2026	82.83	82.83	82.83	82.83	82.34	1.14%	-
Jun 23, 2026	88.92	89.35	81.90	81.90	81.42	-8.90%	175
Jun 22, 2026	85.02	89.90	85.02	89.90	89.37	4.46%	264
Jun 19, 2026	85.51	86.06	85.51	86.06	85.55	-0.94%	70
Jun 18, 2026	82.32	86.88	82.32	86.88	86.37	4.59%	1,250